SHE:300946 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	36.80	36.80	34.61	35.02	35.02	-4.47%	1,516,638
Sep 10, 2026	38.05	38.05	36.55	36.66	36.66	-4.53%	1,687,234
Sep 9, 2026	38.36	38.78	37.72	38.40	38.40	-0.39%	1,624,711
Sep 8, 2026	40.40	40.40	38.30	38.55	38.55	-4.58%	3,043,621
Sep 7, 2026	36.64	41.78	36.63	40.40	40.40	10.23%	4,065,682
Sep 4, 2026	37.54	38.17	36.46	36.65	36.65	-2.03%	922,660
Sep 3, 2026	37.64	37.90	37.25	37.53	37.41	0.16%	630,730
Sep 2, 2026	37.18	37.74	36.91	37.47	37.35	-0.48%	639,837
Sep 1, 2026	39.00	39.12	37.42	37.65	37.53	-2.21%	720,259
Aug 31, 2026	37.52	38.65	37.10	38.50	38.38	2.61%	1,069,410
Aug 28, 2026	37.50	38.48	37.25	37.52	37.40	-0.95%	824,400
Aug 27, 2026	37.60	38.15	37.26	37.88	37.76	1.23%	792,100
Aug 26, 2026	38.79	39.38	37.40	37.42	37.30	-3.53%	1,057,400
Aug 25, 2026	37.22	38.80	37.22	38.79	38.67	1.84%	889,130
Aug 24, 2026	38.75	39.00	37.01	38.09	37.97	-2.01%	2,088,899
Aug 21, 2026	36.31	38.99	36.06	38.87	38.75	6.20%	1,832,603
Aug 20, 2026	36.35	37.29	35.93	36.60	36.48	1.36%	871,284
Aug 19, 2026	39.35	39.85	36.02	36.11	35.99	-9.39%	1,947,870
Aug 18, 2026	40.07	40.41	39.53	39.85	39.72	-0.67%	1,170,230
Aug 17, 2026	41.00	41.08	39.60	40.12	39.99	-2.15%	1,444,238
Aug 14, 2026	41.09	41.50	40.68	41.00	40.87	-	768,430
Aug 13, 2026	41.75	42.40	41.00	41.00	40.87	-1.77%	950,798
Aug 12, 2026	40.45	42.00	40.45	41.74	41.61	2.43%	792,396
Aug 11, 2026	40.52	41.23	39.99	40.75	40.62	-0.15%	962,400
Aug 10, 2026	40.18	41.97	39.93	40.81	40.68	1.92%	1,349,200
Aug 7, 2026	39.86	40.80	39.44	40.04	39.91	0.45%	1,025,852
Aug 6, 2026	39.31	40.77	39.31	39.86	39.73	-0.47%	922,542
Aug 5, 2026	40.10	40.35	39.71	40.05	39.92	0.75%	1,074,377
Aug 4, 2026	39.40	39.92	39.10	39.75	39.62	0.73%	1,011,403
Aug 3, 2026	38.71	39.84	38.58	39.46	39.33	1.96%	1,618,929
Jul 31, 2026	37.30	38.99	37.14	38.70	38.58	5.82%	1,596,040
Jul 30, 2026	38.12	38.20	36.51	36.57	36.45	-2.43%	1,170,634
Jul 29, 2026	37.42	38.10	36.50	37.48	37.36	-0.98%	1,300,000
Jul 28, 2026	36.32	38.28	35.85	37.85	37.73	3.53%	2,302,735
Jul 27, 2026	34.52	37.50	34.51	36.56	36.44	3.92%	1,140,390
Jul 24, 2026	34.98	35.98	34.05	35.18	35.07	-0.37%	926,798
Jul 23, 2026	34.80	35.37	34.20	35.31	35.20	1.47%	885,900
Jul 22, 2026	35.64	35.73	34.46	34.80	34.69	-1.50%	1,064,100
Jul 21, 2026	34.94	35.74	33.01	35.33	35.22	1.76%	1,757,798
Jul 20, 2026	35.62	36.61	34.15	34.72	34.61	-2.03%	1,579,050
Jul 17, 2026	37.66	38.02	35.18	35.44	35.33	-5.82%	1,621,244
Jul 16, 2026	38.22	38.58	37.11	37.63	37.51	-2.01%	1,106,414
Jul 15, 2026	37.30	38.98	37.30	38.40	38.28	1.35%	937,150
Jul 14, 2026	37.03	38.17	36.05	37.89	37.77	3.44%	1,513,320
Jul 13, 2026	39.00	39.31	36.60	36.63	36.51	-7.52%	1,852,568
Jul 10, 2026	38.21	40.88	38.21	39.61	39.48	2.51%	2,011,910
Jul 9, 2026	38.60	38.80	37.04	38.64	38.52	-0.10%	1,727,090
Jul 8, 2026	41.11	41.65	38.60	38.68	38.56	-6.46%	1,939,390
Jul 7, 2026	43.20	43.98	41.22	41.35	41.22	-2.22%	1,858,523
Jul 6, 2026	45.48	45.79	42.10	42.29	42.15	-7.24%	2,695,702